Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Irsa Inversiones Y Representaciones S.A. ADR
(NY:
IRS
)
9.840
+0.350 (+3.69%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2007
9.774
9.834
9.629
9.755
391,370
+0.10(+1.06%)
Apr 27, 2007
9.746
9.746
9.520
9.653
424,769
+0.20(+2.12%)
Apr 26, 2007
9.433
9.559
9.396
9.452
154,618
+0.02(+0.20%)
Apr 25, 2007
9.513
9.513
9.326
9.433
322,317
-0.08(-0.83%)
Apr 24, 2007
9.513
9.513
9.350
9.513
375,287
+0.05(+0.54%)
Apr 23, 2007
9.326
9.513
9.191
9.461
425,682
+0.15(+1.65%)
Apr 20, 2007
8.398
9.443
8.398
9.308
365,636
+0.14(+1.53%)
Apr 19, 2007
9.214
9.233
9.093
9.168
257,983
-0.02(-0.20%)
Apr 18, 2007
9.326
9.326
9.116
9.186
287,148
-0.09(-0.96%)
Apr 17, 2007
9.168
9.312
9.130
9.275
443,696
+0.09(+1.02%)
Apr 16, 2007
8.930
9.182
8.860
9.182
645,922
+0.28(+3.09%)
Apr 13, 2007
8.888
8.976
8.855
8.907
396,303
+0.00(+0.00%)
Apr 12, 2007
8.907
9.018
8.860
8.907
141,536
-0.11(-1.19%)
Apr 11, 2007
9.023
9.051
8.818
9.014
203,941
-0.08(-0.87%)
Apr 10, 2007
8.953
9.093
8.925
9.093
337,972
+0.11(+1.25%)
Apr 09, 2007
9.000
9.070
8.860
8.981
635,414
+0.01(+0.16%)
Apr 05, 2007
9.046
9.149
8.897
8.967
253,479
-0.07(-0.77%)
Apr 04, 2007
9.172
9.172
8.953
9.037
201,153
-0.07(-0.72%)
Apr 03, 2007
9.116
9.275
9.065
9.102
150,972
+0.03(+0.36%)
Apr 02, 2007
8.990
9.130
8.911
9.070
331,539
+0.15(+1.67%)
Mar 30, 2007
8.813
8.995
8.771
8.921
339,045
+0.14(+1.59%)
Mar 29, 2007
8.930
8.930
8.743
8.781
269,563
-0.05(-0.53%)
Mar 28, 2007
8.641
8.888
8.641
8.827
359,632
-0.04(-0.42%)
Mar 27, 2007
8.976
9.070
8.813
8.865
409,599
+0.00(+0.05%)
Mar 26, 2007
8.860
8.925
8.734
8.860
622,547
+0.12(+1.33%)
Mar 23, 2007
7.647
8.823
7.647
8.743
445,412
+0.40(+4.75%)
Mar 22, 2007
8.081
8.356
8.067
8.347
306,019
+0.31(+3.83%)
Mar 21, 2007
7.932
8.081
7.913
8.039
243,829
+0.11(+1.35%)
Mar 20, 2007
7.857
7.988
7.853
7.932
618,901
+0.03(+0.35%)
Mar 19, 2007
7.904
8.010
7.876
7.904
205,871
-0.00(-0.06%)
Mar 16, 2007
7.927
7.965
7.806
7.909
86,852
-0.07(-0.82%)
Mar 15, 2007
7.857
8.207
7.829
7.974
315,026
+0.14(+1.73%)
Mar 14, 2007
7.867
7.923
7.778
7.839
434,689
-0.03(-0.36%)
Mar 13, 2007
8.035
8.062
7.811
7.867
402,307
-0.17(-2.09%)
Mar 12, 2007
8.021
8.090
7.955
8.035
174,347
+0.08(+1.06%)
Mar 09, 2007
7.997
8.044
7.825
7.951
353,842
-0.05(-0.58%)
Mar 08, 2007
7.965
8.086
7.923
7.997
269,134
+0.11(+1.36%)
Mar 07, 2007
7.694
7.937
7.675
7.890
217,452
+0.21(+2.73%)
Mar 06, 2007
7.461
7.857
7.456
7.680
312,453
+0.34(+4.57%)
Mar 05, 2007
7.195
7.414
6.957
7.344
484,870
-0.31(-4.08%)
Mar 02, 2007
7.843
7.881
7.615
7.657
226,887
-0.19(-2.38%)
Mar 01, 2007
8.160
8.165
7.755
7.843
590,380
-0.39(-4.70%)
Feb 28, 2007
8.114
8.230
7.811
8.230
689,241
+0.30(+3.76%)
Feb 27, 2007
8.300
8.300
7.717
7.932
834,638
-0.56(-6.64%)
Feb 26, 2007
8.090
8.547
8.058
8.496
324,248
-0.15(-1.73%)
Feb 23, 2007
8.678
8.823
8.627
8.645
167,056
-0.06(-0.64%)
Feb 22, 2007
8.767
8.813
8.585
8.701
123,737
+0.05(+0.59%)
Feb 21, 2007
8.650
8.743
8.589
8.650
337,329
-0.17(-1.96%)
Feb 20, 2007
8.813
8.907
8.729
8.823
180,352
+0.08(+0.91%)
Feb 16, 2007
8.790
8.813
8.561
8.743
109,154
+0.02(+0.27%)
Feb 15, 2007
8.627
8.795
8.585
8.720
117,732
+0.04(+0.43%)
Feb 14, 2007
8.771
8.860
8.636
8.683
164,054
-0.10(-1.12%)
Feb 13, 2007
8.627
8.837
8.603
8.781
288,006
-0.01(-0.11%)
Feb 12, 2007
8.720
8.804
8.650
8.790
295,239
+0.08(+0.91%)
Feb 09, 2007
8.743
9.046
8.627
8.711
230,533
-0.10(-1.16%)
Feb 08, 2007
8.785
8.888
8.561
8.813
230,533
+0.02(+0.27%)
Feb 07, 2007
8.650
8.869
8.627
8.790
220,668
+0.10(+1.18%)
Feb 06, 2007
8.673
8.878
8.603
8.687
180,137
+0.12(+1.36%)
Feb 05, 2007
9.205
9.205
8.300
8.571
235,680
+0.16(+1.88%)
Feb 02, 2007
8.394
8.529
8.356
8.412
150,329
-0.03(-0.33%)
Feb 01, 2007
8.300
8.533
8.282
8.440
231,605
+0.11(+1.29%)
Jan 31, 2007
8.650
8.650
8.090
8.333
274,281
-0.12(-1.38%)
Jan 30, 2007
8.226
8.557
8.179
8.450
376,788
+0.03(+0.33%)
Jan 29, 2007
8.021
8.431
8.021
8.422
414,745
+0.34(+4.21%)
Jan 26, 2007
7.909
8.109
7.853
8.081
355,772
+0.20(+2.48%)
Jan 25, 2007
7.764
7.974
7.764
7.885
236,538
+0.06(+0.71%)
Jan 24, 2007
7.480
7.904
7.480
7.829
469,216
+0.35(+4.61%)
Jan 23, 2007
7.321
7.568
6.995
7.484
348,051
+0.10(+1.33%)
Jan 22, 2007
7.498
7.633
7.363
7.386
315,241
-0.07(-1.00%)
Jan 19, 2007
7.578
7.741
7.368
7.461
661,791
-0.09(-1.23%)
Jan 18, 2007
7.414
7.857
7.414
7.554
456,777
+0.07(+0.93%)
Jan 17, 2007
7.559
7.643
7.442
7.484
482,511
-0.16(-2.13%)
Jan 16, 2007
7.531
7.871
7.392
7.647
842,787
+0.11(+1.42%)
Jan 12, 2007
7.694
7.787
7.461
7.540
520,040
-0.15(-2.00%)
Jan 11, 2007
7.615
7.811
7.615
7.694
229,675
+0.00(+0.00%)
Jan 10, 2007
7.717
7.806
7.675
7.694
734,704
-0.14(-1.79%)
Jan 09, 2007
7.927
7.979
7.787
7.834
427,183
-0.08(-1.06%)
Jan 08, 2007
7.927
7.974
7.764
7.918
125,238
-0.09(-1.11%)
Jan 05, 2007
8.137
8.137
7.923
8.007
431,687
-0.04(-0.52%)
Jan 04, 2007
8.090
8.137
7.927
8.049
276,425
-0.04(-0.46%)
Jan 03, 2007
7.974
8.375
7.965
8.086
603,676
+0.20(+2.54%)
Dec 29, 2006
7.951
7.997
7.857
7.885
126,954
+0.00(+0.06%)
Dec 28, 2006
7.825
7.909
7.811
7.881
297,870
-0.04(-0.47%)
Dec 27, 2006
7.811
7.965
7.811
7.918
196,007
+0.01(+0.18%)
Dec 26, 2006
7.825
7.927
7.787
7.904
118,805
+0.12(+1.50%)
Dec 22, 2006
7.857
7.969
7.773
7.787
138,105
+0.00(+0.06%)
Dec 21, 2006
7.811
7.927
7.722
7.783
157,191
+0.22(+2.96%)
Dec 20, 2006
7.624
7.680
7.503
7.559
347,408
-0.07(-0.86%)
Dec 19, 2006
7.974
7.974
7.624
7.624
371,426
-0.28(-3.60%)
Dec 18, 2006
7.993
8.016
7.862
7.909
269,348
+0.05(+0.65%)
Dec 15, 2006
7.694
7.899
7.689
7.857
883,532
+0.19(+2.43%)
Dec 14, 2006
7.522
7.685
7.447
7.671
470,073
+0.20(+2.62%)
Dec 13, 2006
7.447
7.526
7.424
7.475
172,846
+0.03(+0.38%)
Dec 12, 2006
7.470
7.545
7.265
7.447
305,805
-0.09(-1.24%)
Dec 11, 2006
7.545
7.652
7.531
7.540
180,781
+0.02(+0.25%)
Dec 08, 2006
7.633
7.643
7.456
7.522
357,487
-0.12(-1.59%)
Dec 07, 2006
7.713
7.783
7.536
7.643
253,050
-0.07(-0.97%)
Dec 06, 2006
7.647
7.787
7.606
7.717
455,062
+0.19(+2.48%)
Dec 05, 2006
7.498
7.545
7.433
7.531
508,460
+0.08(+1.06%)
Dec 04, 2006
7.475
7.531
7.382
7.452
238,897
-0.02(-0.31%)
Dec 01, 2006
7.554
7.629
7.424
7.475
335,828
-0.15(-1.96%)
Nov 30, 2006
7.484
7.643
7.484
7.624
277,926
+0.19(+2.51%)
Nov 29, 2006
7.228
7.526
7.186
7.438
706,183
+0.22(+3.10%)
Nov 28, 2006
7.209
7.228
7.144
7.214
188,286
+0.05(+0.65%)
Nov 27, 2006
7.302
7.302
7.158
7.167
278,355
-0.14(-1.85%)
Nov 24, 2006
7.358
7.386
7.298
7.302
81,062
-0.06(-0.76%)
Nov 22, 2006
7.153
7.433
7.153
7.358
845,575
+0.21(+2.87%)
Nov 21, 2006
7.093
7.167
6.990
7.153
748,215
+0.08(+1.19%)
Nov 20, 2006
6.962
7.181
6.962
7.069
1,967,790
+0.15(+2.23%)
Nov 17, 2006
6.715
6.985
6.715
6.915
1,054,020
+0.20(+2.91%)
Nov 16, 2006
6.715
6.845
6.645
6.720
622,118
+0.00(+0.07%)
Nov 15, 2006
6.738
6.785
6.678
6.715
417,748
-0.00(-0.07%)
Nov 14, 2006
6.761
6.766
6.668
6.720
232,892
+0.00(+0.07%)
Nov 13, 2006
6.631
6.803
6.631
6.715
1,101,842
+0.10(+1.55%)
Nov 10, 2006
6.491
6.654
6.491
6.612
791,319
+0.14(+2.23%)
Nov 09, 2006
6.118
6.562
6.118
6.468
928,996
+0.30(+4.92%)
Nov 08, 2006
6.155
6.272
6.113
6.165
740,709
-0.01(-0.15%)
Nov 07, 2006
6.263
6.393
6.174
6.174
578,156
-0.07(-1.05%)
Nov 06, 2006
6.496
6.509
6.104
6.239
891,467
-0.23(-3.60%)
Nov 03, 2006
6.682
6.682
6.435
6.472
368,210
-0.16(-2.46%)
Nov 02, 2006
6.724
6.752
6.598
6.636
381,720
-0.08(-1.18%)
Nov 01, 2006
6.724
6.761
6.678
6.715
400,163
+0.01(+0.21%)
Oct 31, 2006
6.696
6.723
6.608
6.701
362,420
+0.00(+0.07%)
Oct 30, 2006
6.706
6.729
6.626
6.696
242,113
-0.01(-0.14%)
Oct 27, 2006
6.729
6.761
6.650
6.706
321,031
-0.02(-0.35%)
Oct 26, 2006
6.734
6.757
6.687
6.729
376,788
+0.02(+0.28%)
Oct 25, 2006
6.692
6.729
6.669
6.710
138,748
+0.04(+0.63%)
Oct 24, 2006
6.682
6.710
6.654
6.668
361,347
+0.00(+0.07%)
Oct 23, 2006
6.752
6.757
6.645
6.664
138,963
-0.07(-0.97%)
Oct 20, 2006
6.752
6.775
6.715
6.729
99,504
-0.02(-0.34%)
Oct 19, 2006
6.752
6.766
6.734
6.752
161,266
+0.03(+0.42%)
Oct 18, 2006
6.701
6.827
6.701
6.724
511,033
-0.04(-0.55%)
Oct 17, 2006
6.803
6.803
6.636
6.761
333,040
-0.04(-0.62%)
Oct 16, 2006
6.808
6.827
6.747
6.803
202,440
+0.02(+0.27%)
Oct 13, 2006
6.831
6.855
6.738
6.785
702,322
-0.00(-0.07%)
Oct 12, 2006
6.761
6.827
6.761
6.789
258,840
+0.03(+0.41%)
Oct 11, 2006
6.831
6.831
6.668
6.761
585,447
-0.07(-1.02%)
Oct 10, 2006
6.622
6.883
6.622
6.831
1,727,178
+0.26(+3.90%)
Oct 09, 2006
6.412
6.589
6.412
6.575
411,100
+0.20(+3.07%)
Oct 06, 2006
6.514
6.528
6.332
6.379
481,868
-0.14(-2.08%)
Oct 05, 2006
6.696
6.706
6.505
6.514
638,416
-0.10(-1.48%)
Oct 04, 2006
6.645
6.645
6.486
6.612
1,774,786
+0.24(+3.81%)
Oct 03, 2006
6.048
6.384
6.015
6.370
875,812
+0.35(+5.89%)
Oct 02, 2006
5.936
6.169
5.908
6.015
2,687,484
+0.11(+1.90%)
Sep 29, 2006
5.973
5.997
5.903
5.903
77,630
-0.07(-1.09%)
Sep 28, 2006
5.969
6.015
5.955
5.969
49,537
+0.04(+0.63%)
Sep 27, 2006
5.945
5.972
5.917
5.931
580,515
-0.00(-0.08%)
Sep 26, 2006
5.880
5.969
5.880
5.936
174,776
+0.06(+0.95%)
Sep 25, 2006
5.945
5.945
5.829
5.880
209,731
-0.02(-0.32%)
Sep 22, 2006
5.917
5.917
5.843
5.899
218,738
+0.03(+0.48%)
Sep 21, 2006
5.927
5.950
5.857
5.871
116,446
-0.03(-0.55%)
Sep 20, 2006
5.880
5.936
5.862
5.903
393,729
+0.07(+1.20%)
Sep 19, 2006
5.992
5.992
5.834
5.834
177,564
-0.16(-2.72%)
Sep 18, 2006
6.006
6.085
5.931
5.997
245,330
+0.03(+0.55%)
Sep 15, 2006
5.997
6.048
5.899
5.964
968,026
-0.03(-0.54%)
Sep 14, 2006
5.973
6.062
5.917
5.997
529,690
+0.00(+0.00%)
Sep 13, 2006
5.936
6.029
5.903
5.997
704,896
+0.08(+1.42%)
Sep 12, 2006
5.852
5.941
5.838
5.913
314,597
+0.11(+1.85%)
Sep 11, 2006
5.820
5.820
5.675
5.806
886,964
+0.07(+1.30%)
Sep 08, 2006
5.642
5.759
5.619
5.731
625,978
+0.10(+1.74%)
Sep 07, 2006
5.572
5.638
5.549
5.633
69,481
+0.01(+0.25%)
Sep 06, 2006
5.624
5.642
5.512
5.619
541,914
+0.00(+0.00%)
Sep 05, 2006
5.498
5.666
5.498
5.619
205,871
+0.13(+2.29%)
Sep 01, 2006
5.502
5.586
5.456
5.493
273,423
-0.01(-0.17%)
Aug 31, 2006
5.456
5.591
5.456
5.502
556,282
+0.07(+1.37%)
Aug 30, 2006
5.307
5.442
5.293
5.428
594,025
+0.16(+3.01%)
Aug 29, 2006
5.307
5.353
5.195
5.269
534,623
-0.04(-0.70%)
Aug 28, 2006
5.330
5.335
5.274
5.307
111,513
-0.03(-0.61%)
Aug 25, 2006
5.316
5.349
5.255
5.339
50,824
+0.00(+0.09%)
Aug 24, 2006
5.363
5.409
5.227
5.335
122,665
+0.00(+0.09%)
Aug 23, 2006
5.460
5.465
5.330
5.330
103,793
-0.16(-2.89%)
Aug 22, 2006
5.433
5.499
5.409
5.488
13,295
+0.02(+0.43%)
Aug 21, 2006
5.474
5.474
5.335
5.465
28,736
-0.06(-1.01%)
Aug 18, 2006
5.521
5.535
5.502
5.521
253,050
-0.04(-0.67%)
Aug 17, 2006
5.498
5.558
5.484
5.558
100,791
+0.03(+0.59%)
Aug 16, 2006
5.582
5.582
5.456
5.526
659,432
-0.07(-1.17%)
Aug 15, 2006
5.591
5.610
5.535
5.591
31,953
+0.02(+0.33%)
Aug 14, 2006
5.535
5.572
5.502
5.572
56,185
+0.03(+0.50%)
Aug 11, 2006
5.558
5.568
5.502
5.544
43,533
-0.06(-1.00%)
Aug 10, 2006
5.614
5.614
5.502
5.600
131,886
-0.04(-0.74%)
Aug 09, 2006
5.614
5.671
5.600
5.642
177,993
+0.03(+0.50%)
Aug 08, 2006
5.605
5.633
5.582
5.614
92,856
-0.01(-0.25%)
Aug 07, 2006
5.703
5.731
5.596
5.628
67,980
-0.06(-1.07%)
Aug 04, 2006
5.675
5.750
5.600
5.689
268,705
+0.01(+0.25%)
Aug 03, 2006
5.610
5.708
5.600
5.675
256,052
+0.01(+0.16%)
Aug 02, 2006
5.530
5.736
5.507
5.666
535,266
+0.14(+2.45%)
Aug 01, 2006
5.405
5.572
5.339
5.530
785,958
+0.13(+2.33%)
Jul 31, 2006
5.456
5.544
5.358
5.405
137,247
-0.00(-0.09%)
Jul 28, 2006
5.097
5.502
5.097
5.409
239,540
+0.30(+5.84%)
Jul 27, 2006
5.111
5.139
5.059
5.111
1,256,032
+0.05(+0.92%)
Jul 26, 2006
5.092
5.092
4.952
5.064
206,086
+0.00(+0.09%)
Jul 25, 2006
5.050
5.115
5.017
5.059
164,911
+0.01(+0.18%)
Jul 24, 2006
4.990
5.073
4.990
5.050
349,338
+0.04(+0.74%)
Jul 21, 2006
5.045
5.097
4.976
5.013
111,513
-0.05(-0.92%)
Jul 20, 2006
5.143
5.143
5.036
5.059
98,861
-0.04(-0.73%)
Jul 19, 2006
4.952
5.209
4.952
5.097
308,807
+0.14(+2.92%)
Jul 18, 2006
4.948
5.036
4.910
4.952
257,339
+0.01(+0.19%)
Jul 17, 2006
4.938
4.943
4.854
4.943
91,784
+0.00(+0.00%)
Jul 14, 2006
4.994
4.994
4.887
4.943
244,687
-0.07(-1.30%)
Jul 13, 2006
5.115
5.115
5.003
5.008
105,294
-0.08(-1.56%)
Jul 12, 2006
5.139
5.153
5.064
5.087
324,891
-0.06(-1.18%)
Jul 11, 2006
5.181
5.199
5.083
5.148
554,995
-0.08(-1.52%)
Jul 10, 2006
5.139
5.249
5.139
5.227
91,998
+0.07(+1.26%)
Jul 07, 2006
5.199
5.218
5.139
5.162
206,944
-0.01(-0.27%)
Jul 06, 2006
5.111
5.241
5.111
5.176
170,916
+0.04(+0.73%)
Jul 05, 2006
5.339
5.363
5.106
5.139
189,144
-0.15(-2.91%)
Jul 03, 2006
5.237
5.293
5.223
5.293
141,965
+0.06(+1.07%)
Jun 30, 2006
5.223
5.279
5.199
5.237
248,547
+0.07(+1.35%)
Jun 29, 2006
5.120
5.199
5.097
5.167
907,122
+0.08(+1.56%)
Jun 28, 2006
5.167
5.167
5.059
5.087
32,596
-0.03(-0.64%)
Jun 27, 2006
5.120
5.171
5.106
5.120
582,445
+0.01(+0.27%)
Jun 26, 2006
5.050
5.148
5.050
5.106
312,453
-0.02(-0.36%)
Jun 23, 2006
5.073
5.199
5.073
5.125
56,185
+0.04(+0.83%)
Jun 22, 2006
5.069
5.106
4.990
5.083
283,288
+0.07(+1.49%)
Jun 21, 2006
5.045
5.167
5.008
5.008
422,251
-0.04(-0.83%)
Jun 20, 2006
5.083
5.148
5.031
5.050
171,345
+0.03(+0.65%)
Jun 19, 2006
5.246
5.255
4.976
5.017
334,327
-0.25(-4.78%)
Jun 16, 2006
5.349
5.377
5.251
5.269
624,048
-0.09(-1.74%)
Jun 15, 2006
5.307
5.405
5.269
5.363
678,304
+0.07(+1.41%)
Jun 14, 2006
5.171
5.409
5.171
5.288
244,472
+0.08(+1.52%)
Jun 13, 2006
5.115
5.335
5.027
5.209
515,322
+0.05(+0.90%)
Jun 12, 2006
5.353
5.411
5.134
5.162
147,755
-0.25(-4.57%)
Jun 09, 2006
5.526
5.535
5.353
5.409
264,416
-0.07(-1.28%)
Jun 08, 2006
5.568
5.568
5.433
5.479
441,980
-0.09(-1.67%)
Jun 07, 2006
5.479
5.726
5.465
5.572
439,193
+0.04(+0.76%)
Jun 06, 2006
5.526
5.577
5.479
5.530
99,719
-0.04(-0.75%)
Jun 05, 2006
5.502
5.684
5.502
5.572
336,686
+0.04(+0.67%)
Jun 02, 2006
5.614
5.666
5.493
5.535
439,621
-0.08(-1.41%)
Jun 01, 2006
5.498
5.642
5.433
5.614
298,085
+0.12(+2.12%)
May 31, 2006
5.568
5.605
5.400
5.498
289,292
-0.07(-1.26%)
May 30, 2006
5.633
5.829
5.493
5.568
387,081
-0.02(-0.33%)
May 26, 2006
5.526
5.656
5.507
5.586
106,795
+0.11(+1.96%)
May 25, 2006
5.433
5.512
5.377
5.479
348,266
+0.09(+1.73%)
May 24, 2006
5.526
5.638
5.363
5.386
255,624
-0.10(-1.88%)
May 23, 2006
5.451
5.614
5.433
5.489
696,532
-0.02(-0.33%)
May 22, 2006
5.689
5.689
5.293
5.507
538,912
-0.16(-2.88%)
May 19, 2006
5.782
5.782
5.628
5.670
277,712
-0.06(-0.98%)
May 18, 2006
5.796
5.899
5.661
5.726
408,526
-0.19(-3.15%)
May 17, 2006
6.057
6.057
5.875
5.913
302,374
-0.13(-2.08%)
May 16, 2006
5.922
6.057
5.922
6.039
324,248
+0.07(+1.17%)
May 15, 2006
6.295
6.295
5.829
5.969
1,088,975
-0.33(-5.26%)
May 12, 2006
6.510
6.510
6.216
6.300
461,066
-0.21(-3.22%)
May 11, 2006
6.514
6.715
6.365
6.510
1,084,901
+0.07(+1.16%)
May 10, 2006
6.179
6.496
6.155
6.435
950,655
+0.27(+4.39%)
May 09, 2006
6.179
6.249
6.151
6.165
309,450
+0.01(+0.23%)
May 08, 2006
6.225
6.281
6.057
6.151
376,144
-0.10(-1.64%)
May 05, 2006
6.277
6.300
6.249
6.253
81,276
-0.03(-0.52%)
May 04, 2006
6.300
6.356
6.216
6.286
197,293
-0.03(-0.52%)
May 03, 2006
6.360
6.412
6.258
6.319
522,185
-0.05(-0.73%)
May 02, 2006
6.412
6.440
6.267
6.365
271,278
-0.05(-0.73%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.